PT Itama Ranoraya Tbk(ID:IRRA)
Rp350.00+6.00 (+1.74%)
ID:IRRA
PT Itama Ranoraya Tbk historical prices
Rp350.00
At close:+6.00 (+1.74%)
PT Itama Ranoraya Tbk (IRRA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 342.00 | 352.00 | 340.00 | 350.00 | 350.00 | +1.74% | 704,700 | 0.60 |
| Nov 10, 2026 | 344.00 | 346.00 | 338.00 | 344.00 | 344.00 | 0.00% | 361,900 | 0.31 |
| Nov 09, 2026 | 342.00 | 344.00 | 334.00 | 344.00 | 344.00 | 0.00% | 145,000 | 0.12 |
| Nov 06, 2026 | 348.00 | 348.00 | 340.00 | 344.00 | 344.00 | -2.27% | 32,000 | 0.03 |
| Nov 05, 2026 | 348.00 | 352.00 | 344.00 | 352.00 | 352.00 | +1.15% | 273,400 | 0.23 |
| Nov 04, 2026 | 348.00 | 352.00 | 338.00 | 348.00 | 348.00 | +1.16% | 66,400 | 0.05 |
| Nov 03, 2026 | 354.00 | 356.00 | 340.00 | 344.00 | 344.00 | -2.27% | 247,100 | 0.20 |
| Nov 02, 2026 | 348.00 | 356.00 | 344.00 | 352.00 | 352.00 | +0.57% | 498,200 | 0.41 |
| Oct 30, 2026 | 350.00 | 350.00 | 338.00 | 350.00 | 350.00 | -1.13% | 716,100 | 0.58 |
| Oct 29, 2026 | 356.00 | 356.00 | 338.00 | 354.00 | 354.00 | -0.56% | 910,700 | 0.74 |
| Oct 28, 2026 | 346.00 | 358.00 | 332.00 | 356.00 | 356.00 | +2.89% | 548,400 | 0.45 |
| Oct 27, 2026 | 342.00 | 346.00 | 330.00 | 346.00 | 346.00 | +1.17% | 462,500 | 0.38 |
| Oct 26, 2026 | 346.00 | 346.00 | 332.00 | 342.00 | 342.00 | -1.16% | 541,300 | 0.44 |
| Oct 23, 2026 | 348.00 | 348.00 | 338.00 | 346.00 | 346.00 | 0.00% | 198,200 | 0.16 |
| Oct 22, 2026 | 340.00 | 348.00 | 332.00 | 346.00 | 346.00 | 0.00% | 263,300 | 0.21 |
| Oct 21, 2026 | 340.00 | 348.00 | 332.00 | 346.00 | 346.00 | +1.76% | 850,500 | 0.69 |
| Oct 20, 2026 | 336.00 | 350.00 | 324.00 | 340.00 | 340.00 | +1.19% | 960,600 | 0.78 |
| Oct 19, 2026 | 348.00 | 348.00 | 336.00 | 336.00 | 336.00 | -6.67% | 536,200 | 0.44 |
| Oct 16, 2026 | 360.00 | 372.00 | 324.00 | 360.00 | 360.00 | -3.74% | 655,600 | 0.54 |
| Oct 15, 2026 | 374.00 | 374.00 | 366.00 | 374.00 | 374.00 | 0.00% | 109,400 | 0.09 |
| Oct 14, 2026 | 372.00 | 376.00 | 368.00 | 374.00 | 374.00 | +0.54% | 286,200 | 0.23 |
| Oct 13, 2026 | 374.00 | 380.00 | 362.00 | 372.00 | 372.00 | -0.53% | 584,700 | 0.47 |
| Oct 12, 2026 | 374.00 | 378.00 | 370.00 | 374.00 | 374.00 | -0.53% | 1,043,400 | 0.85 |
| Oct 09, 2026 | 380.00 | 380.00 | 372.00 | 376.00 | 376.00 | -1.05% | 301,700 | 0.24 |
| Oct 08, 2026 | 384.00 | 384.00 | 370.00 | 380.00 | 380.00 | 0.00% | 789,800 | 0.64 |
| Oct 07, 2026 | 370.00 | 400.00 | 366.00 | 380.00 | 380.00 | +2.70% | 4,280,100 | 3.63 |
| Oct 06, 2026 | 372.00 | 376.00 | 368.00 | 370.00 | 370.00 | -0.54% | 767,000 | 0.65 |
| Oct 05, 2026 | 356.00 | 372.00 | 356.00 | 372.00 | 372.00 | +3.33% | 1,875,300 | 1.54 |
| Oct 02, 2026 | 360.00 | 364.00 | 348.00 | 360.00 | 360.00 | 0.00% | 3,343,000 | 2.85 |
| Oct 01, 2026 | 348.00 | 360.00 | 346.00 | 360.00 | 360.00 | +2.86% | 1,207,200 | 1.04 |
| Sep 30, 2026 | 346.00 | 352.00 | 340.00 | 350.00 | 350.00 | +1.74% | 759,600 | 0.65 |
| Sep 29, 2026 | 346.00 | 348.00 | 340.00 | 344.00 | 344.00 | -0.58% | 865,700 | 0.74 |
| Sep 28, 2026 | 356.00 | 358.00 | 346.00 | 346.00 | 346.00 | -1.70% | 208,300 | 0.17 |
| Sep 25, 2026 | 360.00 | 360.00 | 350.00 | 352.00 | 352.00 | -2.22% | 503,500 | 0.42 |
| Sep 24, 2026 | 362.00 | 362.00 | 358.00 | 360.00 | 360.00 | -0.55% | 387,900 | 0.32 |
| Sep 23, 2026 | 360.00 | 364.00 | 356.00 | 362.00 | 362.00 | +0.56% | 650,700 | 0.53 |
| Sep 22, 2026 | 362.00 | 364.00 | 354.00 | 360.00 | 360.00 | -0.55% | 707,600 | 0.58 |
| Sep 21, 2026 | 368.00 | 368.00 | 362.00 | 362.00 | 362.00 | -1.09% | 445,600 | 0.36 |
| Sep 18, 2026 | 368.00 | 372.00 | 364.00 | 366.00 | 366.00 | -1.08% | 505,500 | 0.41 |
| Sep 17, 2026 | 370.00 | 376.00 | 368.00 | 370.00 | 370.00 | +0.54% | 206,600 | 0.16 |
| Sep 16, 2026 | 370.00 | 376.00 | 368.00 | 368.00 | 368.00 | -0.54% | 235,500 | 0.19 |
| Sep 15, 2026 | 368.00 | 382.00 | 368.00 | 370.00 | 370.00 | 0.00% | 297,100 | 0.23 |
| Sep 14, 2026 | 370.00 | 376.00 | 366.00 | 370.00 | 370.00 | -1.07% | 388,600 | 0.30 |
| Sep 11, 2026 | 378.00 | 378.00 | 368.00 | 374.00 | 374.00 | 0.00% | 375,600 | 0.29 |
| Sep 10, 2026 | 382.00 | 394.00 | 372.00 | 374.00 | 374.00 | -1.58% | 819,900 | 0.63 |
| Sep 09, 2026 | 394.00 | 396.00 | 378.00 | 380.00 | 380.00 | -3.06% | 831,500 | 0.64 |
| Sep 08, 2026 | 416.00 | 416.00 | 388.00 | 392.00 | 392.00 | -5.77% | 4,249,300 | 3.41 |
| Sep 07, 2026 | 404.00 | 450.00 | 402.00 | 416.00 | 416.00 | +11.23% | 31,841,500 | 41.78 |
| Sep 04, 2026 | 374.00 | 374.00 | 370.00 | 374.00 | 374.00 | +0.54% | 162,500 | 0.19 |
| Sep 03, 2026 | 370.00 | 374.00 | 368.00 | 372.00 | 372.00 | 0.00% | 463,800 | 0.55 |
